ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
032190/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,160403,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10090,420,2,4.34,913853010,92415,52.28,9550,10230,9550,12570,6770,9670,9888.33,8.87,0,39647,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3864,6.08,0.33,12,0.24,1660.00,30801.00,15880,20240130,-36.46,9550,20241210,5.65,15880,-36.46,20240130,9550,5.65,20241210,15880,-36.46,20240130,9550,5.65,20241210,0.07,N,032190,500,191 억,,3398806,N,N,49,N,00,N
20241210,150403,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10080,410,2,4.24,861039540,87176,49.32,9550,10230,9550,12570,6770,9670,9877.03,8.87,0,36615,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3861,6.07,0.33,12,0.23,1660.00,30801.00,15880,20240130,-36.52,9550,20241210,5.55,15880,-36.52,20240130,9550,5.55,20241210,15880,-36.52,20240130,9550,5.55,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241210,140402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10090,420,2,4.34,754142280,76584,43.33,9550,10230,9550,12570,6770,9670,9847.26,8.87,0,31475,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3864,6.08,0.33,12,0.20,1660.00,30801.00,15880,20240130,-36.46,9550,20241210,5.65,15880,-36.46,20240130,9550,5.65,20241210,15880,-36.46,20240130,9550,5.65,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241210,130401,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10090,420,2,4.34,730291500,74220,41.99,9550,10230,9550,12570,6770,9670,9839.55,8.87,0,29965,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3864,6.08,0.33,12,0.19,1660.00,30801.00,15880,20240130,-36.46,9550,20241210,5.65,15880,-36.46,20240130,9550,5.65,20241210,15880,-36.46,20240130,9550,5.65,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241210,120402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10130,460,2,4.76,709107240,72123,40.80,9550,10230,9550,12570,6770,9670,9831.92,8.87,0,28667,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3880,6.10,0.33,12,0.19,1660.00,30801.00,15880,20240130,-36.21,9550,20241210,6.07,15880,-36.21,20240130,9550,6.07,20241210,15880,-36.21,20240130,9550,6.07,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241210,110401,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10020,350,2,3.62,621234950,63419,35.88,9550,10020,9550,12570,6770,9670,9795.72,8.87,0,26779,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3838,6.04,0.33,12,0.17,1660.00,30801.00,15880,20240130,-36.90,9550,20241210,4.92,15880,-36.90,20240130,9550,4.92,20241210,15880,-36.90,20240130,9550,4.92,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241210,100401,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,10000,330,2,3.41,548946000,56184,31.78,9550,10020,9550,12570,6770,9670,9770.50,8.87,0,23234,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3830,6.02,0.32,12,0.15,1660.00,30801.00,15880,20240130,-37.03,9550,20241210,4.71,15880,-37.03,20240130,9550,4.71,20241210,15880,-37.03,20240130,9550,4.71,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241210,090404,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9850,180,2,1.86,260688950,27146,15.36,9550,9860,9550,12570,6770,9670,9603.22,8.87,0,8895,10363,10016,9833,9486,9303,9925,9395,192,2900,500,6960,10,1,38300000,3773,5.93,0.32,12,0.07,1660.00,30801.00,15880,20240130,-37.97,9550,20241210,3.14,15880,-37.97,20240130,9550,3.14,20241210,15880,-37.97,20240130,9550,3.14,20241210,0.07,N,032190,500,191 억,,3398806,N,N,1,N,00,N
20241209,160400,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9670,-560,5,-5.47,1741411410,176699,127.59,10140,10180,9650,13290,7170,10230,9855.71,8.98,0,-39238,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3704,5.83,0.31,12,0.46,1660.00,30801.00,15880,20240130,-39.11,9650,20241209,0.21,15880,-39.11,20240130,9650,0.21,20241209,15880,-39.11,20240130,9650,0.21,20241209,0.06,N,032190,500,191 억,,3438476,N,N,1,N,00,N
20241209,150402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9710,-520,5,-5.08,1584005780,160468,115.87,10140,10180,9660,13290,7170,10230,9871.16,8.98,0,-37995,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3719,5.85,0.32,12,0.42,1660.00,30801.00,15880,20240130,-38.85,9660,20241209,0.52,15880,-38.85,20240130,9660,0.52,20241209,15880,-38.85,20240130,9660,0.52,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
20241209,140402,57,100.00,KSQ150,신저가,유통,N,N,N,N, ,N,9680,-550,5,-5.38,1379429900,139396,100.65,10140,10180,9660,13290,7170,10230,9895.76,8.98,0,-36313,10483,10356,10213,10086,9943,10420,10150,192,3060,500,7360,10,1,38300000,3707,5.83,0.31,12,0.36,1660.00,30801.00,15880,20240130,-39.04,9660,20241209,0.21,15880,-39.04,20240130,9660,0.21,20241209,15880,-39.04,20240130,9660,0.21,20241209,0.06,N,032190,500,191 억,,3438476,N,N,148,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 160403 57 100.00 KSQ150 신저가 유통 N N N N N 10090 420 2 4.34 913853010 92415 52.28 9550 10230 9550 12570 6770 9670 9888.33 8.87 0 39647 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3864 6.08 0.33 12 0.24 1660.00 30801.00 15880 20240130 -36.46 9550 20241210 5.65 15880 -36.46 20240130 9550 5.65 20241210 15880 -36.46 20240130 9550 5.65 20241210 0.07 N 032190 500 191 억 3398806 N N 49 N 00 N
3 20241210 150403 57 100.00 KSQ150 신저가 유통 N N N N N 10080 410 2 4.24 861039540 87176 49.32 9550 10230 9550 12570 6770 9670 9877.03 8.87 0 36615 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3861 6.07 0.33 12 0.23 1660.00 30801.00 15880 20240130 -36.52 9550 20241210 5.55 15880 -36.52 20240130 9550 5.55 20241210 15880 -36.52 20240130 9550 5.55 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
4 20241210 140402 57 100.00 KSQ150 신저가 유통 N N N N N 10090 420 2 4.34 754142280 76584 43.33 9550 10230 9550 12570 6770 9670 9847.26 8.87 0 31475 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3864 6.08 0.33 12 0.20 1660.00 30801.00 15880 20240130 -36.46 9550 20241210 5.65 15880 -36.46 20240130 9550 5.65 20241210 15880 -36.46 20240130 9550 5.65 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
5 20241210 130401 57 100.00 KSQ150 신저가 유통 N N N N N 10090 420 2 4.34 730291500 74220 41.99 9550 10230 9550 12570 6770 9670 9839.55 8.87 0 29965 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3864 6.08 0.33 12 0.19 1660.00 30801.00 15880 20240130 -36.46 9550 20241210 5.65 15880 -36.46 20240130 9550 5.65 20241210 15880 -36.46 20240130 9550 5.65 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
6 20241210 120402 57 100.00 KSQ150 신저가 유통 N N N N N 10130 460 2 4.76 709107240 72123 40.80 9550 10230 9550 12570 6770 9670 9831.92 8.87 0 28667 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3880 6.10 0.33 12 0.19 1660.00 30801.00 15880 20240130 -36.21 9550 20241210 6.07 15880 -36.21 20240130 9550 6.07 20241210 15880 -36.21 20240130 9550 6.07 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
7 20241210 110401 57 100.00 KSQ150 신저가 유통 N N N N N 10020 350 2 3.62 621234950 63419 35.88 9550 10020 9550 12570 6770 9670 9795.72 8.87 0 26779 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3838 6.04 0.33 12 0.17 1660.00 30801.00 15880 20240130 -36.90 9550 20241210 4.92 15880 -36.90 20240130 9550 4.92 20241210 15880 -36.90 20240130 9550 4.92 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
8 20241210 100401 57 100.00 KSQ150 신저가 유통 N N N N N 10000 330 2 3.41 548946000 56184 31.78 9550 10020 9550 12570 6770 9670 9770.50 8.87 0 23234 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3830 6.02 0.32 12 0.15 1660.00 30801.00 15880 20240130 -37.03 9550 20241210 4.71 15880 -37.03 20240130 9550 4.71 20241210 15880 -37.03 20240130 9550 4.71 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
9 20241210 090404 57 100.00 KSQ150 신저가 유통 N N N N N 9850 180 2 1.86 260688950 27146 15.36 9550 9860 9550 12570 6770 9670 9603.22 8.87 0 8895 10363 10016 9833 9486 9303 9925 9395 192 2900 500 6960 10 1 38300000 3773 5.93 0.32 12 0.07 1660.00 30801.00 15880 20240130 -37.97 9550 20241210 3.14 15880 -37.97 20240130 9550 3.14 20241210 15880 -37.97 20240130 9550 3.14 20241210 0.07 N 032190 500 191 억 3398806 N N 1 N 00 N
10 20241209 160400 57 100.00 KSQ150 신저가 유통 N N N N N 9670 -560 5 -5.47 1741411410 176699 127.59 10140 10180 9650 13290 7170 10230 9855.71 8.98 0 -39238 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3704 5.83 0.31 12 0.46 1660.00 30801.00 15880 20240130 -39.11 9650 20241209 0.21 15880 -39.11 20240130 9650 0.21 20241209 15880 -39.11 20240130 9650 0.21 20241209 0.06 N 032190 500 191 억 3438476 N N 1 N 00 N
11 20241209 150402 57 100.00 KSQ150 신저가 유통 N N N N N 9710 -520 5 -5.08 1584005780 160468 115.87 10140 10180 9660 13290 7170 10230 9871.16 8.98 0 -37995 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3719 5.85 0.32 12 0.42 1660.00 30801.00 15880 20240130 -38.85 9660 20241209 0.52 15880 -38.85 20240130 9660 0.52 20241209 15880 -38.85 20240130 9660 0.52 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N
12 20241209 140402 57 100.00 KSQ150 신저가 유통 N N N N N 9680 -550 5 -5.38 1379429900 139396 100.65 10140 10180 9660 13290 7170 10230 9895.76 8.98 0 -36313 10483 10356 10213 10086 9943 10420 10150 192 3060 500 7360 10 1 38300000 3707 5.83 0.31 12 0.36 1660.00 30801.00 15880 20240130 -39.04 9660 20241209 0.21 15880 -39.04 20240130 9660 0.21 20241209 15880 -39.04 20240130 9660 0.21 20241209 0.06 N 032190 500 191 억 3438476 N N 148 N 00 N